IONQ Inc (IONQ) Historical Stock Data
49.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IONQ is down -0.39% a day on average. There have been 14 days where IONQ Inc closed green and 16 days where IONQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 51.70 | 49.82 | ↓$1.88 (-3.64%) | 48.73 | 51.88 | 10.35M |
| 2025-12-23 | 52.73 | 51.39 | ↓$1.34 (-2.53%) | 51.15 | 54.54 | 15.25M |
| 2025-12-22 | 49.88 | 53.86 | ↑$3.98 (7.98%) | 49.67 | 55.60 | 28.88M |
| 2025-12-19 | 47.14 | 48.48 | ↑$1.34 (2.84%) | 46.88 | 49.44 | 30.41M |
| 2025-12-18 | 48.13 | 46.44 | ↓$1.69 (-3.51%) | 46.04 | 48.72 | 16.20M |
| 2025-12-17 | 50.22 | 45.85 | ↓$4.37 (-8.70%) | 45.76 | 52.15 | 20.22M |
| 2025-12-16 | 46.94 | 49.67 | ↑$2.73 (5.82%) | 46.90 | 49.90 | 16.62M |
| 2025-12-15 | 50.78 | 46.07 | ↓$4.71 (-9.28%) | 45.18 | 51.00 | 22.37M |
| 2025-12-12 | 52.08 | 50.35 | ↓$1.73 (-3.32%) | 49.00 | 53.00 | 14.30M |
| 2025-12-11 | 51.90 | 52.55 | ↑$0.65 (1.25%) | 49.06 | 52.88 | 19.05M |
| 2025-12-10 | 53.20 | 51.67 | ↓$1.53 (-2.88%) | 51.25 | 53.61 | 14.86M |
| 2025-12-09 | 53.81 | 54.44 | ↑$0.63 (1.18%) | 52.93 | 55.66 | 12.98M |
| 2025-12-08 | 53.99 | 54.36 | ↑$0.37 (0.69%) | 51.46 | 54.82 | 16.34M |
| 2025-12-05 | 54.00 | 52.69 | ↓$1.31 (-2.43%) | 51.13 | 54.26 | 17.47M |
| 2025-12-04 | 48.67 | 54.76 | ↑$6.09 (12.51%) | 48.31 | 55.32 | 33.39M |
| 2025-12-03 | 46.92 | 48.65 | ↑$1.73 (3.69%) | 45.31 | 48.90 | 17.17M |
| 2025-12-02 | 47.57 | 46.93 | ↓$0.64 (-1.35%) | 46.83 | 49.68 | 12.65M |
| 2025-12-01 | 48.64 | 47.12 | ↓$1.52 (-3.13%) | 46.61 | 48.87 | 13.65M |
| 2025-11-28 | 47.70 | 49.30 | ↑$1.60 (3.35%) | 47.57 | 49.85 | 10.31M |
| 2025-11-26 | 47.40 | 46.90 | ↓$0.50 (-1.05%) | 46.01 | 48.25 | 12.47M |
| 2025-11-25 | 46.57 | 47.06 | ↑$0.49 (1.05%) | 44.22 | 47.91 | 17.99M |
| 2025-11-24 | 42.75 | 46.76 | ↑$4.01 (9.38%) | 42.49 | 47.34 | 40.39M |
| 2025-11-21 | 42.56 | 41.71 | ↓$0.85 (-2.00%) | 38.00 | 42.76 | 29.28M |
| 2025-11-20 | 48.57 | 41.00 | ↓$7.57 (-15.59%) | 40.69 | 49.57 | 33.59M |
| 2025-11-19 | 49.15 | 47.88 | ↓$1.27 (-2.58%) | 47.33 | 50.68 | 19.41M |
| 2025-11-18 | 47.20 | 49.12 | ↑$1.92 (4.07%) | 47.20 | 50.29 | 20.77M |
| 2025-11-17 | 46.73 | 47.79 | ↑$1.06 (2.27%) | 45.94 | 49.25 | 22.62M |
| 2025-11-14 | 42.98 | 47.18 | ↑$4.20 (9.77%) | 42.82 | 48.78 | 29.42M |
| 2025-11-13 | 49.44 | 45.40 | ↓$4.04 (-8.17%) | 44.30 | 49.90 | 37.20M |
| 2025-11-12 | 54.76 | 50.71 | ↓$4.05 (-7.40%) | 49.89 | 55.60 | 23.08M |
Create an account or log in to view more rows.
$IONQ flow comin
$IONQ pressure
$IONQ We will not sell!
$IONQ has just been halted from trading.
$IONQ why is this not moving lol
$IONQ I’ll be buying more if this dips!
$IONQ I would not be a bear now
$IONQ added!
$IONQ jeez
$IONQ buy the dip were blasting off